Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 143.66 143.67 141.03 141.70 9,799,657 -1.90(-1.33%)
Jul 30, 2019 144.42 145.45 143.28 143.60 6,623,611 -1.45(-1.00%)
Jul 29, 2019 144.25 145.80 143.84 145.04 11,779,183 +1.72(+1.20%)
Jul 26, 2019 142.42 143.86 141.74 143.32 8,214,851 +1.43(+1.00%)
Jul 25, 2019 140.10 141.91 139.75 141.90 7,359,377 +1.90(+1.36%)
Jul 24, 2019 140.10 140.29 139.11 139.99 5,949,807 +0.03(+0.02%)
Jul 23, 2019 140.35 141.23 138.98 139.96 7,579,647 +0.42(+0.30%)
Jul 22, 2019 139.95 140.14 138.72 139.55 7,778,452 +0.98(+0.71%)
Jul 19, 2019 140.93 140.93 138.46 138.57 6,166,437 -1.76(-1.26%)
Jul 18, 2019 141.15 141.15 138.88 140.33 8,108,396 -0.93(-0.66%)
Jul 17, 2019 143.27 143.35 141.06 141.26 5,343,819 -1.71(-1.20%)
Jul 16, 2019 143.42 143.66 142.49 142.97 5,905,250 -0.75(-0.52%)
Jul 15, 2019 143.80 144.03 142.65 143.73 5,337,349 +0.18(+0.12%)
Jul 12, 2019 142.83 144.09 142.68 143.55 8,588,887 +1.31(+0.92%)
Jul 11, 2019 142.69 144.00 142.22 142.24 10,567,454 +0.02(+0.01%)
Jul 10, 2019 141.09 142.93 140.71 142.22 9,620,761 +1.91(+1.36%)
Jul 09, 2019 138.77 140.42 138.47 140.31 7,464,672 +0.58(+0.42%)
Jul 08, 2019 140.87 140.92 139.68 139.72 5,039,628 -1.42(-1.00%)
Jul 05, 2019 140.12 141.58 139.41 141.14 5,647,773 +0.35(+0.25%)
Jul 03, 2019 140.52 140.81 139.83 140.79 4,215,221 +0.44(+0.32%)
Jul 02, 2019 139.24 140.68 139.11 140.35 7,673,263 +0.87(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.